$38.92 +0.05 (%) SPDR S&P Cp Mk Shs - NYSE ARCA

Jul. 26, 2016 | 12:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KCE historical data

Date Open High Low Close Volume
7/25/201639.0339.0338.8238.875,341
7/22/201638.7639.0538.7239.0319,952
7/21/201638.7338.7738.7238.743,618
7/20/201638.7138.9438.7138.945,222
7/19/201638.8338.8338.5538.614,181
7/18/201638.7338.8538.7338.834,247
7/15/201638.0938.5938.0938.532,304
7/14/201638.4738.6738.3038.36112,113
7/13/201637.8137.8637.6537.7915,907
7/12/201637.8138.1437.8138.0576,687
7/11/201636.6636.9836.6636.942,146
7/8/201636.1336.6036.1336.4884,483
7/7/201635.3135.8235.3135.583,090
7/6/201634.7835.2834.4435.283,853
7/5/201635.4735.4734.7735.053,430
7/1/201636.0636.5335.8935.983,201
6/30/201635.5836.1635.3336.165,156
6/29/201635.0535.4634.7435.447,190
6/28/201634.4834.5934.1634.486,188
6/27/201635.6935.6933.9234.0110,294
6/24/201637.0137.3636.2636.2612,281
6/23/201638.9939.5238.9939.524,753
6/22/201638.3138.7038.3138.415,886
6/21/201638.2438.4138.1938.374,697
6/20/201638.9338.9338.4338.432,558
6/17/201637.9438.3237.9037.913,978
6/16/201637.7838.0437.4138.042,555
6/15/201638.0038.6038.0038.103,149
6/14/201638.3838.6137.7937.876,075
6/13/201638.8039.1138.6038.664,350
6/10/201639.4139.4138.9938.993,494
6/9/201639.9639.9839.8339.952,104
6/8/201640.6340.6840.6040.605,573
6/7/201641.0441.0440.6840.682,665
6/6/201640.4441.2040.4441.0034,458
6/3/201640.0640.4539.8140.333,056
6/2/201640.9541.1840.9541.182,119
6/1/201640.5741.3240.4741.2236,500
5/31/201641.1941.4441.1141.273,062
5/27/201640.7741.2040.7741.203,694
5/26/201640.9240.9240.7340.732,127
5/25/201640.9841.1040.8740.978,858
5/24/201639.9340.4239.9340.383,266
5/23/201639.2839.4239.2839.392,288
5/20/201638.8939.5438.8939.323,670
5/19/201639.1039.1038.5538.692,699
5/18/201639.2139.4039.1039.272,582
5/17/201638.5138.7338.2538.304,145
5/16/201638.6038.6638.3938.443,132
5/13/201638.7238.8538.1238.173,329
5/12/201638.8238.9538.5038.853,451
5/11/201639.3539.4338.8638.862,639
5/10/201639.2039.5139.2039.493,555
5/9/201638.5438.7238.5438.582,872
5/6/201638.3738.5137.9638.513,476
5/5/201638.6438.6438.2638.383,735
5/4/201638.6838.7538.2738.4827,064
5/3/201639.1539.1938.6639.093,209
5/2/201639.6840.1039.5440.062,345
4/29/201639.8639.9839.6439.832,772
4/28/201640.8040.8440.1140.133,126
4/27/201641.0841.3941.0641.255,818
4/26/201641.0041.1740.9841.157,144
4/25/201641.4641.4640.7140.925,426
4/22/201641.0741.5441.0241.425,668
4/21/201641.1041.1040.9441.022,637
4/20/201640.2540.9640.2540.928,076
4/19/201640.1140.2240.0440.154,617
4/18/201639.3539.8839.3539.793,911
4/15/201639.9539.9539.4439.5411,143
4/14/201639.6040.1839.5239.895,954
4/13/201639.2639.7539.2639.7527,602
4/12/201637.8438.1137.8438.052,964
4/11/201637.3837.6237.3237.342,696
4/8/201637.4037.4236.9636.962,239
4/7/201637.7937.7936.7936.8938,249
4/6/201638.1538.4938.1538.253,557
4/5/201638.2238.2237.7837.913,572
4/4/201639.2839.2838.6738.672,171
4/1/201638.4639.2838.4439.2830,068
3/31/201639.1539.2138.9438.944,345
3/30/201639.4039.4039.0739.122,839
3/29/201637.6838.7637.6838.737,173
3/28/201638.3138.3537.9838.1510,194
3/24/201638.5038.5237.8238.2021,403
3/23/201639.0239.0238.5038.5317,154
3/22/201638.8739.3538.8739.183,002
3/21/201639.3039.6039.0139.349,895
3/18/201639.0939.4539.0739.3625,397
3/17/201638.2039.3638.0639.1646,548
3/16/201637.8038.4437.8038.2212,959
3/15/201638.3038.3037.6737.9426,794
3/14/201638.7338.8438.4738.732,970
3/11/201638.1638.9438.1638.916,730
3/10/201638.0438.0436.9637.5380,256
3/9/201638.0238.0237.4237.6712,274
3/8/201638.4138.4737.6637.7754,670
3/7/201638.3338.7538.3338.586,694
3/4/201638.4238.9938.3838.63523,458
3/3/201637.7638.3937.7138.181,401,910
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center